SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.26	15.59	13.82	14.65	14.65	2.30%	18,770,019
Jul 1, 2026	15.40	15.40	13.97	14.32	14.32	-6.16%	19,549,603
Jun 30, 2026	15.60	16.43	14.98	15.26	15.26	-8.29%	25,385,148
Jun 29, 2026	18.31	18.31	16.64	16.64	16.64	-10.01%	4,627,800
Jun 26, 2026	18.97	19.33	18.40	18.49	18.49	-3.85%	9,021,500
Jun 25, 2026	19.40	19.59	18.69	19.23	19.23	0.16%	7,944,501
Jun 24, 2026	19.33	19.61	18.40	19.30	19.20	-0.52%	8,986,800
Jun 23, 2026	19.92	20.75	19.31	19.40	19.30	-4.06%	10,718,898
Jun 22, 2026	18.72	20.32	18.70	20.22	20.12	8.01%	16,596,567
Jun 18, 2026	18.27	19.20	18.27	18.72	18.62	2.46%	18,336,220
Jun 17, 2026	16.66	18.27	16.40	18.27	18.18	9.99%	9,160,283
Jun 16, 2026	16.62	16.99	16.10	16.61	16.52	-0.06%	11,256,710
Jun 15, 2026	17.75	18.16	16.29	16.62	16.53	-8.18%	18,315,360
Jun 12, 2026	17.30	18.35	17.00	18.10	18.01	4.68%	12,148,640
Jun 11, 2026	18.04	18.26	17.01	17.29	17.20	-4.05%	8,445,300
Jun 10, 2026	17.85	18.36	17.62	18.02	17.93	-0.77%	7,325,100
Jun 9, 2026	18.20	18.30	17.24	18.16	18.07	1.23%	11,854,615
Jun 8, 2026	17.45	18.98	17.12	17.94	17.85	-0.11%	14,928,453
Jun 5, 2026	17.00	18.68	17.00	17.96	17.87	5.77%	22,902,140
Jun 4, 2026	18.20	18.20	16.81	16.98	16.89	-8.71%	22,562,140
Jun 3, 2026	19.86	20.00	17.95	18.60	18.50	-6.72%	30,970,900
Jun 2, 2026	21.73	22.14	19.94	19.94	19.84	-9.98%	9,771,112
Jun 1, 2026	20.60	22.15	20.25	22.15	22.04	6.54%	22,833,690
May 29, 2026	20.11	21.49	20.11	20.79	20.68	1.91%	16,445,560
May 28, 2026	19.86	20.57	19.53	20.40	20.29	2.10%	17,715,680
May 27, 2026	18.79	21.04	18.79	19.98	19.88	4.44%	29,967,190
May 26, 2026	19.34	19.60	18.78	19.13	19.03	0.47%	12,187,440
May 25, 2026	18.20	19.95	18.20	19.04	18.94	4.50%	12,245,100
May 22, 2026	17.69	18.40	17.27	18.22	18.13	3.70%	8,573,189
May 21, 2026	18.25	18.56	17.45	17.57	17.48	-3.30%	9,480,422
May 20, 2026	17.37	18.35	17.20	18.17	18.08	3.95%	10,141,110
May 19, 2026	17.98	18.37	17.30	17.48	17.39	-1.58%	7,193,200
May 18, 2026	17.23	18.10	17.08	17.76	17.67	2.78%	10,062,900
May 15, 2026	17.89	17.89	16.96	17.28	17.19	-2.43%	9,340,000
May 14, 2026	17.66	18.10	17.25	17.71	17.62	0.23%	9,706,018
May 13, 2026	17.38	18.05	17.38	17.67	17.58	0.28%	8,144,900
May 12, 2026	18.23	18.24	17.53	17.62	17.53	-2.92%	9,108,071
May 11, 2026	18.61	18.80	18.00	18.15	18.06	-2.05%	12,255,950
May 8, 2026	17.05	18.75	17.02	18.53	18.43	7.98%	16,850,220
May 7, 2026	17.02	17.32	16.66	17.16	17.07	2.02%	9,091,434
May 6, 2026	17.91	17.96	16.77	16.82	16.73	-0.36%	16,744,560
Apr 30, 2026	16.06	17.12	15.98	16.88	16.79	5.04%	16,535,470
Apr 29, 2026	16.25	16.30	15.80	16.07	15.99	-1.35%	9,039,086
Apr 28, 2026	16.14	16.50	16.06	16.29	16.21	0.06%	8,142,800
Apr 27, 2026	16.22	16.73	15.70	16.28	16.20	-0.49%	14,868,410
Apr 24, 2026	16.61	16.61	15.50	16.36	16.28	-0.85%	20,891,900
Apr 23, 2026	16.80	16.88	16.25	16.50	16.41	-1.79%	21,982,150
Apr 22, 2026	15.18	16.80	15.18	16.80	16.71	10.02%	27,838,210
Apr 21, 2026	15.30	15.68	15.15	15.27	15.19	-0.97%	11,772,690
Apr 20, 2026	14.69	15.49	14.46	15.42	15.34	5.33%	16,155,280